Indicators

Johnson & Johnson (NY: JNJ )

152.29 -1.11 (-0.72%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	43.22	43.33	42.91	42.91	10,447,747	-0.41(-0.94%)
Feb 25, 2005	43.08	43.36	43.07	43.31	9,870,451	+0.22(+0.50%)
Feb 24, 2005	42.74	43.14	42.57	43.10	7,364,502	+0.31(+0.73%)
Feb 23, 2005	42.78	42.88	42.65	42.78	7,534,511	+0.22(+0.52%)
Feb 22, 2005	42.55	43.08	42.55	42.56	12,689,203	-0.24(-0.55%)
Feb 18, 2005	42.80	42.90	42.65	42.80	9,456,283	+0.05(+0.12%)
Feb 17, 2005	42.97	42.97	42.74	42.74	8,185,803	-0.26(-0.59%)
Feb 16, 2005	42.96	43.08	42.79	43.00	7,044,206	-0.11(-0.26%)
Feb 15, 2005	43.05	43.18	42.87	43.11	6,400,405	-0.06(-0.14%)
Feb 14, 2005	43.57	43.57	43.04	43.17	7,976,962	-0.39(-0.90%)
Feb 11, 2005	43.16	43.75	43.10	43.56	10,066,603	+0.31(+0.71%)
Feb 10, 2005	43.21	43.31	43.08	43.25	6,119,860	-0.04(-0.09%)
Feb 09, 2005	43.41	43.48	43.15	43.29	6,925,414	-0.09(-0.21%)
Feb 08, 2005	43.47	43.59	43.26	43.39	9,753,952	-0.08(-0.18%)
Feb 07, 2005	43.33	43.50	43.08	43.46	7,479,319	+0.14(+0.32%)
Feb 04, 2005	42.82	43.33	42.82	43.33	7,416,941	+0.39(+0.90%)
Feb 03, 2005	43.03	43.17	42.82	42.94	7,678,376	-0.23(-0.53%)
Feb 02, 2005	42.65	43.20	42.63	43.17	10,805,958	+0.38(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.